KissMeData/187270/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202600	168267085	4165	4165	4165	4165	285
3	20231207	202500	168267085	4165	4165	4165	4165	0
4	20231207	202400	168267085	4165	4165	4165	4165	0
5	20231207	202300	168267085	4165	4165	4165	4165	0
6	20231207	202200	168267085	4165	4165	4165	4165	0
7	20231207	202100	168267085	4165	4165	4165	4165	0
8	20231207	202000	168267085	4165	4165	4165	4165	0
9	20231207	201900	168267085	4165	4165	4165	4165	0
10	20231207	201800	168267085	4165	4165	4165	4165	0
11	20231207	201700	168267085	4165	4165	4165	4165	0
12	20231207	201600	168267085	4165	4165	4165	4165	0
13	20231207	201500	168267085	4165	4165	4165	4165	0
14	20231207	201400	168267085	4165	4165	4165	4165	0
15	20231207	201300	168267085	4165	4165	4165	4165	0
16	20231207	201200	168267085	4165	4165	4165	4165	0
17	20231207	201100	168267085	4165	4165	4165	4165	0
18	20231207	201000	168267085	4165	4165	4165	4165	0
19	20231207	200900	168267085	4165	4165	4165	4165	0
20	20231207	200800	168267085	4165	4165	4165	4165	0
21	20231207	200700	168267085	4165	4165	4165	4165	0
22	20231207	200600	168267085	4165	4165	4165	4165	0
23	20231207	200500	168267085	4165	4165	4165	4165	0
24	20231207	200400	168267085	4165	4165	4165	4165	0
25	20231207	200300	168267085	4165	4165	4165	4165	0
26	20231207	200200	168267085	4165	4165	4165	4165	0
27	20231207	200100	168267085	4165	4165	4165	4165	0
28	20231207	200000	168267085	4165	4165	4165	4165	0
29	20231207	195900	168267085	4165	4165	4165	4165	0
30	20231207	195800	168267085	4165	4165	4165	4165	0
31	20231207	195700	168267085	4165	4165	4165	4165	0
32	20231207	195600	168267085	4165	4165	4165	4165	285
33	20231207	195500	168267085	4165	4165	4165	4165	0
34	20231207	195400	168267085	4165	4165	4165	4165	0
35	20231207	195300	168267085	4165	4165	4165	4165	0
36	20231207	195200	168267085	4165	4165	4165	4165	0
37	20231207	195100	168267085	4165	4165	4165	4165	0
38	20231207	195000	168267085	4165	4165	4165	4165	0
39	20231207	194900	168267085	4165	4165	4165	4165	0
40	20231207	194800	168267085	4165	4165	4165	4165	0
41	20231207	194700	168267085	4165	4165	4165	4165	0
42	20231207	194600	168267085	4165	4165	4165	4165	0
43	20231207	194500	168267085	4165	4165	4165	4165	0
44	20231207	194400	168267085	4165	4165	4165	4165	0
45	20231207	194300	168267085	4165	4165	4165	4165	0
46	20231207	194200	168267085	4165	4165	4165	4165	0
47	20231207	194100	168267085	4165	4165	4165	4165	0
48	20231207	194000	168267085	4165	4165	4165	4165	0
49	20231207	193900	168267085	4165	4165	4165	4165	0
50	20231207	193800	168267085	4165	4165	4165	4165	0
51	20231207	193700	168267085	4165	4165	4165	4165	0
52	20231207	193600	168267085	4165	4165	4165	4165	0
53	20231207	193500	168267085	4165	4165	4165	4165	0
54	20231207	193400	168267085	4165	4165	4165	4165	0
55	20231207	193300	168267085	4165	4165	4165	4165	0
56	20231207	193200	168267085	4165	4165	4165	4165	0
57	20231207	193100	168267085	4165	4165	4165	4165	0
58	20231207	193000	168267085	4165	4165	4165	4165	0
59	20231207	192900	168267085	4165	4165	4165	4165	0
60	20231207	192800	168267085	4165	4165	4165	4165	0
61	20231207	192700	168267085	4165	4165	4165	4165	0
62	20231207	192600	168267085	4165	4165	4165	4165	285
63	20231207	192500	168267085	4165	4165	4165	4165	0
64	20231207	192400	168267085	4165	4165	4165	4165	0
65	20231207	192300	168267085	4165	4165	4165	4165	0
66	20231207	192200	168267085	4165	4165	4165	4165	0
67	20231207	192100	168267085	4165	4165	4165	4165	0
68	20231207	192000	168267085	4165	4165	4165	4165	0
69	20231207	191900	168267085	4165	4165	4165	4165	0
70	20231207	191800	168267085	4165	4165	4165	4165	0
71	20231207	191700	168267085	4165	4165	4165	4165	0
72	20231207	191600	168267085	4165	4165	4165	4165	0
73	20231207	191500	168267085	4165	4165	4165	4165	0
74	20231207	191400	168267085	4165	4165	4165	4165	0
75	20231207	191300	168267085	4165	4165	4165	4165	0
76	20231207	191200	168267085	4165	4165	4165	4165	0
77	20231207	191100	168267085	4165	4165	4165	4165	0
78	20231207	191000	168267085	4165	4165	4165	4165	0
79	20231207	190900	168267085	4165	4165	4165	4165	0
80	20231207	190800	168267085	4165	4165	4165	4165	0
81	20231207	190700	168267085	4165	4165	4165	4165	0
82	20231207	190600	168267085	4165	4165	4165	4165	0
83	20231207	190500	168267085	4165	4165	4165	4165	0
84	20231207	190400	168267085	4165	4165	4165	4165	0
85	20231207	190300	168267085	4165	4165	4165	4165	0
86	20231207	190200	168267085	4165	4165	4165	4165	0
87	20231207	190100	168267085	4165	4165	4165	4165	0
88	20231207	190000	168267085	4165	4165	4165	4165	0
89	20231207	185900	168267085	4165	4165	4165	4165	0
90	20231207	185800	168267085	4165	4165	4165	4165	0
91	20231207	185700	168267085	4165	4165	4165	4165	0
92	20231207	185600	168267085	4165	4165	4165	4165	285
93	20231207	185500	168267085	4165	4165	4165	4165	0
94	20231207	185400	168267085	4165	4165	4165	4165	0
95	20231207	185300	168267085	4165	4165	4165	4165	0
96	20231207	185200	168267085	4165	4165	4165	4165	0
97	20231207	185100	168267085	4165	4165	4165	4165	0
98	20231207	185000	168267085	4165	4165	4165	4165	0
99	20231207	184900	168267085	4165	4165	4165	4165	0
100	20231207	184800	168267085	4165	4165	4165	4165	0
101	20231207	184700	168267085	4165	4165	4165	4165	0
102	20231207	184600	168267085	4165	4165	4165	4165	0
103	20231207	184500	168267085	4165	4165	4165	4165	0
104	20231207	184400	168267085	4165	4165	4165	4165	0
105	20231207	184300	168267085	4165	4165	4165	4165	0
106	20231207	184200	168267085	4165	4165	4165	4165	0
107	20231207	184100	168267085	4165	4165	4165	4165	0
108	20231207	184000	168267085	4165	4165	4165	4165	0
109	20231207	183900	168267085	4165	4165	4165	4165	0
110	20231207	183800	168267085	4165	4165	4165	4165	0
111	20231207	183700	168267085	4165	4165	4165	4165	0
112	20231207	183600	168267085	4165	4165	4165	4165	0
113	20231207	183500	168267085	4165	4165	4165	4165	0
114	20231207	183400	168267085	4165	4165	4165	4165	0
115	20231207	183300	168267085	4165	4165	4165	4165	0
116	20231207	183200	168267085	4165	4165	4165	4165	0
117	20231207	183100	168267085	4165	4165	4165	4165	0
118	20231207	183000	168267085	4165	4165	4165	4165	0
119	20231207	182900	168267085	4165	4165	4165	4165	0
120	20231207	182800	168267085	4165	4165	4165	4165	0
121	20231207	182700	168267085	4165	4165	4165	4165	0
122	20231207	182600	168267085	4165	4165	4165	4165	285
123	20231207	182500	168267085	4165	4165	4165	4165	0
124	20231207	182400	168267085	4165	4165	4165	4165	0
125	20231207	182300	168267085	4165	4165	4165	4165	0
126	20231207	182200	168267085	4165	4165	4165	4165	0
127	20231207	182100	168267085	4165	4165	4165	4165	0
128	20231207	182000	168267085	4165	4165	4165	4165	0
129	20231207	181900	168267085	4165	4165	4165	4165	0
130	20231207	181800	168267085	4165	4165	4165	4165	0
131	20231207	181700	168267085	4165	4165	4165	4165	0
132	20231207	181600	168267085	4165	4165	4165	4165	0
133	20231207	181500	168267085	4165	4165	4165	4165	0
134	20231207	181400	168267085	4165	4165	4165	4165	0
135	20231207	181300	168267085	4165	4165	4165	4165	0
136	20231207	181200	168267085	4165	4165	4165	4165	0
137	20231207	181100	168267085	4165	4165	4165	4165	0
138	20231207	181000	168267085	4165	4165	4165	4165	0
139	20231207	180900	168267085	4165	4165	4165	4165	0
140	20231207	180800	168267085	4165	4165	4165	4165	0
141	20231207	180700	168267085	4165	4165	4165	4165	0
142	20231207	180600	168267085	4165	4165	4165	4165	0
143	20231207	180500	168267085	4165	4165	4165	4165	0
144	20231207	180400	168267085	4165	4165	4165	4165	0
145	20231207	180300	168267085	4165	4165	4165	4165	0
146	20231207	180200	168267085	4165	4165	4165	4165	0
147	20231207	180100	168267085	4165	4165	4165	4165	0
148	20231207	180000	168267085	4165	4165	4165	4165	0
149	20231207	175900	168267085	4165	4165	4165	4165	0
150	20231207	175800	168267085	4165	4165	4165	4165	0
151	20231207	175700	168267085	4165	4165	4165	4165	0
152	20231207	175600	168267085	4165	4165	4165	4165	285
153	20231207	175500	168267085	4165	4165	4165	4165	0
154	20231207	175400	168267085	4165	4165	4165	4165	0
155	20231207	175300	168267085	4165	4165	4165	4165	0
156	20231207	175200	168267085	4165	4165	4165	4165	0
157	20231207	175100	168267085	4165	4165	4165	4165	0
158	20231207	175000	168267085	4165	4165	4165	4165	0
159	20231207	174900	168267085	4165	4165	4165	4165	0
160	20231207	174800	168267085	4165	4165	4165	4165	0
161	20231207	174700	168267085	4165	4165	4165	4165	0
162	20231207	174600	168267085	4165	4165	4165	4165	0
163	20231207	174500	168267085	4165	4165	4165	4165	0
164	20231207	174400	168267085	4165	4165	4165	4165	0
165	20231207	174300	168267085	4165	4165	4165	4165	0
166	20231207	174200	168267085	4165	4165	4165	4165	0
167	20231207	174100	168267085	4165	4165	4165	4165	0
168	20231207	174000	168267085	4165	4165	4165	4165	0
169	20231207	173900	168267085	4165	4165	4165	4165	0
170	20231207	173800	168267085	4165	4165	4165	4165	0
171	20231207	173700	168267085	4165	4165	4165	4165	0
172	20231207	173600	168267085	4165	4165	4165	4165	0
173	20231207	173500	168267085	4165	4165	4165	4165	0
174	20231207	173400	168267085	4165	4165	4165	4165	0
175	20231207	173300	168267085	4165	4165	4165	4165	0
176	20231207	173200	168267085	4165	4165	4165	4165	0
177	20231207	173100	168267085	4165	4165	4165	4165	0
178	20231207	173000	168267085	4165	4165	4165	4165	0
179	20231207	172900	168267085	4165	4165	4165	4165	0
180	20231207	172800	168267085	4165	4165	4165	4165	0
181	20231207	172700	168267085	4165	4165	4165	4165	0
182	20231207	172600	168267085	4165	4165	4165	4165	285
183	20231207	172500	168267085	4165	4165	4165	4165	0
184	20231207	172400	168267085	4165	4165	4165	4165	0
185	20231207	172300	168267085	4165	4165	4165	4165	0
186	20231207	172200	168267085	4165	4165	4165	4165	0
187	20231207	172100	168267085	4165	4165	4165	4165	0
188	20231207	172000	168267085	4165	4165	4165	4165	0
189	20231207	171900	168267085	4165	4165	4165	4165	0
190	20231207	171800	168267085	4165	4165	4165	4165	0
191	20231207	171700	168267085	4165	4165	4165	4165	0
192	20231207	171600	168267085	4165	4165	4165	4165	0
193	20231207	171500	168267085	4165	4165	4165	4165	0
194	20231207	171400	168267085	4165	4165	4165	4165	0
195	20231207	171300	168267085	4165	4165	4165	4165	0
196	20231207	171200	168267085	4165	4165	4165	4165	0
197	20231207	171100	168267085	4165	4165	4165	4165	0
198	20231207	171000	168267085	4165	4165	4165	4165	0
199	20231207	170900	168267085	4165	4165	4165	4165	0
200	20231207	170800	168267085	4165	4165	4165	4165	0
201	20231207	170700	168267085	4165	4165	4165	4165	0
202	20231207	170600	168267085	4165	4165	4165	4165	0
203	20231207	170500	168267085	4165	4165	4165	4165	0
204	20231207	170400	168267085	4165	4165	4165	4165	0
205	20231207	170300	168267085	4165	4165	4165	4165	0
206	20231207	170200	168267085	4165	4165	4165	4165	0
207	20231207	170100	168267085	4165	4165	4165	4165	0
208	20231207	170000	168267085	4165	4165	4165	4165	0
209	20231207	165900	168267085	4165	4165	4165	4165	0
210	20231207	165800	168267085	4165	4165	4165	4165	0
211	20231207	165700	168267085	4165	4165	4165	4165	0
212	20231207	165600	168267085	4165	4165	4165	4165	285
213	20231207	165500	168267085	4165	4165	4165	4165	0
214	20231207	165400	168267085	4165	4165	4165	4165	0
215	20231207	165300	168267085	4165	4165	4165	4165	0
216	20231207	165200	168267085	4165	4165	4165	4165	0
217	20231207	165100	168267085	4165	4165	4165	4165	0
218	20231207	165000	168267085	4165	4165	4165	4165	0
219	20231207	164900	168267085	4165	4165	4165	4165	0
220	20231207	164800	168267085	4165	4165	4165	4165	0
221	20231207	164700	168267085	4165	4165	4165	4165	0
222	20231207	164600	168267085	4165	4165	4165	4165	0
223	20231207	164500	168267085	4165	4165	4165	4165	0
224	20231207	164400	168267085	4165	4165	4165	4165	0
225	20231207	164300	168267085	4165	4165	4165	4165	0
226	20231207	164200	168267085	4165	4165	4165	4165	0
227	20231207	164100	168267085	4165	4165	4165	4165	0
228	20231207	164000	168267085	4165	4165	4165	4165	0
229	20231207	163900	168267085	4165	4165	4165	4165	0
230	20231207	163800	168267085	4165	4165	4165	4165	0
231	20231207	163700	168267085	4165	4165	4165	4165	0
232	20231207	163600	168267085	4165	4165	4165	4165	0
233	20231207	163500	168267085	4165	4165	4165	4165	0
234	20231207	163400	168267085	4165	4165	4165	4165	0
235	20231207	163300	168267085	4165	4165	4165	4165	0
236	20231207	163200	168267085	4165	4165	4165	4165	0
237	20231207	163100	168267085	4165	4165	4165	4165	0
238	20231207	163000	168267085	4165	4165	4165	4165	0
239	20231207	162900	168267085	4165	4165	4165	4165	0
240	20231207	162800	168267085	4165	4165	4165	4165	0
241	20231207	162700	168267085	4165	4165	4165	4165	0
242	20231207	162600	168267085	4165	4165	4165	4165	285
243	20231207	162500	168267085	4165	4165	4165	4165	0
244	20231207	162400	168267085	4165	4165	4165	4165	0
245	20231207	162300	168267085	4165	4165	4165	4165	0
246	20231207	162200	168267085	4165	4165	4165	4165	0
247	20231207	162100	168267085	4165	4165	4165	4165	0
248	20231207	162000	168267085	4165	4165	4165	4165	0
249	20231207	161900	168267085	4165	4165	4165	4165	0
250	20231207	161800	168267085	4165	4165	4165	4165	0
251	20231207	161700	168267085	4165	4165	4165	4165	0
252	20231207	161600	168267085	4165	4165	4165	4165	0
253	20231207	161500	168267085	4165	4165	4165	4165	0
254	20231207	161400	168267085	4165	4165	4165	4165	0
255	20231207	161300	168267085	4165	4165	4165	4165	0
256	20231207	161200	168267085	4165	4165	4165	4165	0
257	20231207	161100	168267085	4165	4165	4165	4165	0
258	20231207	161000	168267085	4165	4165	4165	4165	0
259	20231207	160900	168267085	4165	4165	4165	4165	0
260	20231207	160800	168267085	4165	4165	4165	4165	0
261	20231207	160700	168267085	4165	4165	4165	4165	0
262	20231207	160600	168267085	4165	4165	4165	4165	0
263	20231207	160500	168267085	4165	4165	4165	4165	0
264	20231207	160400	168267085	4165	4165	4165	4165	0
265	20231207	160300	168267085	4165	4165	4165	4165	0
266	20231207	160200	168267085	4165	4165	4165	4165	0
267	20231207	160100	168267085	4165	4165	4165	4165	0
268	20231207	160000	168267085	4165	4165	4165	4165	0
269	20231207	155900	168267085	4165	4165	4165	4165	0
270	20231207	155800	168267085	4165	4165	4165	4165	0
271	20231207	155700	168267085	4165	4165	4165	4165	0
272	20231207	155600	168267085	4165	4165	4165	4165	285
273	20231207	155500	168267085	4165	4165	4165	4165	0
274	20231207	155400	168267085	4165	4165	4165	4165	0
275	20231207	155300	168267085	4165	4165	4165	4165	0
276	20231207	155200	168267085	4165	4165	4165	4165	0
277	20231207	155100	168267085	4165	4165	4165	4165	0
278	20231207	155000	168267085	4165	4165	4165	4165	0
279	20231207	154900	168267085	4165	4165	4165	4165	0
280	20231207	154800	168267085	4165	4165	4165	4165	0
281	20231207	154700	168267085	4165	4165	4165	4165	0
282	20231207	154600	168267085	4165	4165	4165	4165	0
283	20231207	154500	168267085	4165	4165	4165	4165	0
284	20231207	154400	168267085	4165	4165	4165	4165	0
285	20231207	154300	168267085	4165	4165	4165	4165	0
286	20231207	154200	168267085	4165	4165	4165	4165	0
287	20231207	154100	168267085	4165	4165	4165	4165	0
288	20231207	154000	168267085	4165	4165	4165	4165	0
289	20231207	153900	168267085	4165	4165	4165	4165	0
290	20231207	153800	168267085	4165	4165	4165	4165	0
291	20231207	153700	168267085	4165	4165	4165	4165	0
292	20231207	153600	168267085	4165	4165	4165	4165	0
293	20231207	153500	168267085	4165	4165	4165	4165	0
294	20231207	153400	168267085	4165	4165	4165	4165	0
295	20231207	153300	168267085	4165	4165	4165	4165	0
296	20231207	153200	168267085	4165	4165	4165	4165	0
297	20231207	153100	168267085	4165	4165	4165	4165	0
298	20231207	153000	168267085	4165	4165	4165	4165	285
299	20231207	152900	167080060	4155	4155	4155	4155	0
300	20231207	152800	167080060	4155	4155	4155	4155	0
301	20231207	152700	167080060	4155	4155	4155	4155	0
302	20231207	152600	167080060	4155	4155	4155	4155	0
303	20231207	152500	167080060	4155	4155	4155	4155	0
304	20231207	152400	167080060	4155	4155	4155	4155	0
305	20231207	152300	167080060	4155	4155	4155	4155	0
306	20231207	152200	167080060	4155	4155	4155	4155	0
307	20231207	152100	167080060	4155	4155	4155	4155	0
308	20231207	152000	167080060	4155	4155	4155	4155	0
309	20231207	151900	167080060	4155	4155	4155	4155	0
310	20231207	151800	167080060	4155	4155	4155	4155	0
311	20231207	151700	167080060	4155	4155	4155	4155	0
312	20231207	151600	167080060	4155	4155	4155	4155	0
313	20231207	151500	167080060	4155	4155	4155	4155	0
314	20231207	151400	167080060	4155	4155	4155	4155	0
315	20231207	151300	167080060	4155	4155	4155	4155	0
316	20231207	151200	167080060	4155	4155	4155	4155	0
317	20231207	151100	167080060	4155	4155	4155	4155	1
318	20231207	151000	167075905	4145	4145	4145	4145	15
319	20231207	150900	167013730	4145	4145	4145	4145	0
320	20231207	150800	167013730	4145	4145	4145	4145	0
321	20231207	150700	167013730	4145	4145	4145	4145	8
322	20231207	150600	166980570	4145	4145	4145	4145	335
323	20231207	150500	165591995	4155	4155	4155	4155	0
324	20231207	150400	165591995	4155	4155	4155	4155	0
325	20231207	150300	165591995	4155	4155	4155	4155	0
326	20231207	150200	165591995	4155	4155	4155	4155	0
327	20231207	150100	165591995	4155	4155	4155	4155	0
328	20231207	150000	165591995	4155	4155	4155	4155	0
329	20231207	145900	165591995	4155	4155	4155	4155	20
330	20231207	145800	165508895	4155	4145	4160	4145	47
331	20231207	145700	165313620	4145	4145	4145	4145	0
332	20231207	145600	165313620	4145	4145	4145	4145	0
333	20231207	145500	165313620	4145	4150	4150	4145	8
334	20231207	145400	165280455	4140	4140	4140	4140	0
335	20231207	145300	165280455	4140	4140	4140	4140	0
336	20231207	145200	165280455	4140	4150	4150	4140	8
337	20231207	145100	165247300	4140	4140	4140	4140	0
338	20231207	145000	165247300	4140	4140	4140	4140	0
339	20231207	144900	165247300	4140	4140	4140	4140	8
340	20231207	144800	165214180	4140	4140	4140	4140	48
341	20231207	144700	165015460	4140	4140	4140	4140	0
342	20231207	144600	165015460	4140	4145	4145	4140	8
343	20231207	144500	164982335	4140	4140	4140	4140	0
344	20231207	144400	164982335	4140	4140	4140	4140	0
345	20231207	144300	164982335	4140	4145	4145	4140	8
346	20231207	144200	164949210	4140	4140	4140	4140	0
347	20231207	144100	164949210	4140	4140	4140	4140	0
348	20231207	144000	164949210	4140	4145	4145	4140	8
349	20231207	143900	164916070	4140	4140	4140	4140	0
350	20231207	143800	164916070	4140	4140	4140	4140	0
351	20231207	143700	164916070	4140	4140	4140	4140	8
352	20231207	143600	164882950	4140	4140	4140	4140	0
353	20231207	143500	164882950	4140	4145	4145	4140	5
354	20231207	143400	164862240	4160	4160	4160	4160	0
355	20231207	143300	164862240	4160	4160	4160	4160	0
356	20231207	143200	164862240	4160	4160	4160	4160	0
357	20231207	143100	164862240	4160	4160	4160	4160	0
358	20231207	143000	164862240	4160	4160	4160	4160	0
359	20231207	142900	164862240	4160	4160	4160	4160	0
360	20231207	142800	164862240	4160	4145	4160	4135	88
361	20231207	142700	164497620	4140	4140	4140	4140	0
362	20231207	142600	164497620	4140	4140	4140	4140	0
363	20231207	142500	164497620	4140	4140	4140	4140	94
364	20231207	142400	164108460	4140	4140	4140	4140	5
365	20231207	142300	164087760	4140	4140	4140	4140	19
366	20231207	142200	164009100	4140	4135	4140	4135	17
367	20231207	142100	163938760	4135	4135	4135	4135	0
368	20231207	142000	163938760	4135	4135	4135	4135	68
369	20231207	141900	163657580	4140	4140	4140	4140	129
370	20231207	141800	163123520	4140	4140	4140	4140	1
371	20231207	141700	163119380	4135	4135	4135	4135	0
372	20231207	141600	163119380	4135	4145	4145	4135	1008
373	20231207	141500	158947070	4145	4145	4145	4145	5
374	20231207	141400	158926345	4145	4150	4150	4145	48
375	20231207	141300	158727315	4160	4160	4160	4160	2
376	20231207	141200	158718995	4160	4160	4160	4160	10
377	20231207	141100	158677395	4160	4160	4160	4160	0
378	20231207	141000	158677395	4160	4160	4160	4160	0
379	20231207	140900	158677395	4160	4160	4160	4160	0
380	20231207	140800	158677395	4160	4160	4160	4160	0
381	20231207	140700	158677395	4160	4160	4160	4160	0
382	20231207	140600	158677395	4160	4160	4160	4160	0
383	20231207	140500	158677395	4160	4160	4160	4160	0
384	20231207	140400	158677395	4160	4160	4160	4160	0
385	20231207	140300	158677395	4160	4160	4160	4160	0
386	20231207	140200	158677395	4160	4160	4160	4160	691
387	20231207	140100	155802835	4160	4160	4160	4160	0
388	20231207	140000	155802835	4160	4160	4160	4160	0
389	20231207	135900	155802835	4160	4160	4160	4160	0
390	20231207	135800	155802835	4160	4150	4160	4150	28
391	20231207	135700	155686435	4150	4150	4150	4150	0
392	20231207	135600	155686435	4150	4150	4150	4150	0
393	20231207	135500	155686435	4150	4150	4150	4150	13
394	20231207	135400	155632485	4150	4150	4150	4150	0
395	20231207	135300	155632485	4150	4150	4150	4150	0
396	20231207	135200	155632485	4150	4150	4150	4150	397
397	20231207	135100	153984935	4160	4160	4160	4160	0
398	20231207	135000	153984935	4160	4160	4160	4160	0
399	20231207	134900	153984935	4160	4160	4160	4160	0
400	20231207	134800	153984935	4160	4160	4160	4160	0
401	20231207	134700	153984935	4160	4160	4160	4160	0
402	20231207	134600	153984935	4160	4160	4160	4160	0
403	20231207	134500	153984935	4160	4160	4160	4160	0
404	20231207	134400	153984935	4160	4160	4160	4160	0
405	20231207	134300	153984935	4160	4150	4160	4150	12
406	20231207	134200	153935095	4150	4150	4150	4150	0
407	20231207	134100	153935095	4150	4150	4150	4150	48
408	20231207	134000	153735895	4145	4145	4145	4145	8
409	20231207	133900	153702735	4145	4145	4145	4145	0
410	20231207	133800	153702735	4145	4145	4145	4145	0
411	20231207	133700	153702735	4145	4145	4145	4145	8
412	20231207	133600	153669575	4145	4145	4145	4145	0
413	20231207	133500	153669575	4145	4160	4160	4145	2194
414	20231207	133400	144570750	4160	4160	4160	4160	226
415	20231207	133300	143630590	4160	4160	4160	4160	350
416	20231207	133200	142174590	4160	4160	4160	4160	0
417	20231207	133100	142174590	4160	4160	4160	4160	0
418	20231207	133000	142174590	4160	4160	4160	4160	0
419	20231207	132900	142174590	4160	4160	4160	4160	0
420	20231207	132800	142174590	4160	4160	4160	4160	100
421	20231207	132700	141758590	4160	4160	4160	4160	0
422	20231207	132600	141758590	4160	4160	4160	4160	1
423	20231207	132500	141754430	4155	4155	4155	4155	343
424	20231207	132400	140329265	4155	4155	4155	4155	0
425	20231207	132300	140329265	4155	4155	4155	4155	0
426	20231207	132200	140329265	4155	4155	4155	4155	4
427	20231207	132100	140312645	4155	4155	4155	4155	1
428	20231207	132000	140308490	4150	4150	4150	4150	0
429	20231207	131900	140308490	4150	4150	4150	4150	39
430	20231207	131800	140146640	4150	4150	4150	4150	0
431	20231207	131700	140146640	4150	4150	4150	4150	0
432	20231207	131600	140146640	4150	4150	4150	4150	2
433	20231207	131500	140138340	4150	4150	4150	4150	5
434	20231207	131400	140117590	4155	4155	4155	4155	0
435	20231207	131300	140117590	4155	4155	4155	4155	0
436	20231207	131200	140117590	4155	4155	4155	4155	0
437	20231207	131100	140117590	4155	4155	4155	4155	1
438	20231207	131000	140113435	4150	4150	4150	4150	9
439	20231207	130900	140076085	4150	4150	4150	4150	9
440	20231207	130800	140038735	4150	4150	4150	4150	0
441	20231207	130700	140038735	4150	4150	4150	4150	0
442	20231207	130600	140038735	4150	4150	4150	4150	0
443	20231207	130500	140038735	4150	4150	4150	4150	12
444	20231207	130400	139988935	4150	4150	4150	4150	38
445	20231207	130300	139831235	4150	4150	4150	4150	1
446	20231207	130200	139827085	4130	4130	4130	4130	0
447	20231207	130100	139827085	4130	4135	4135	4130	57
448	20231207	130000	139591655	4130	4130	4130	4130	0
449	20231207	125900	139591655	4130	4135	4135	4130	539
450	20231207	125800	137365150	4150	4140	4150	4135	10
451	20231207	125700	137323770	4135	4135	4135	4135	0
452	20231207	125600	137323770	4135	4135	4135	4135	0
453	20231207	125500	137323770	4135	4140	4140	4135	14
454	20231207	125400	137265870	4150	4150	4150	4150	0
455	20231207	125300	137265870	4150	4150	4150	4150	0
456	20231207	125200	137265870	4150	4150	4150	4150	0
457	20231207	125100	137265870	4150	4150	4150	4150	0
458	20231207	125000	137265870	4150	4150	4150	4150	0
459	20231207	124900	137265870	4150	4145	4150	4145	398
460	20231207	124800	135616155	4145	4145	4145	4145	103
461	20231207	124700	135189220	4125	4130	4130	4125	113
462	20231207	124600	134722765	4130	4130	4130	4130	9
463	20231207	124500	134685595	4130	4130	4130	4130	0
464	20231207	124400	134685595	4130	4130	4130	4130	0
465	20231207	124300	134685595	4130	4130	4130	4130	9
466	20231207	124200	134648425	4130	4130	4130	4130	0
467	20231207	124100	134648425	4130	4130	4130	4130	0
468	20231207	124000	134648425	4130	4130	4130	4130	9
469	20231207	123900	134611255	4130	4130	4130	4130	500
470	20231207	123800	132546255	4130	4130	4130	4130	0
471	20231207	123700	132546255	4130	4140	4140	4130	34
472	20231207	123600	132405805	4130	4130	4130	4130	0
473	20231207	123500	132405805	4130	4130	4130	4130	5
474	20231207	123400	132385155	4130	4130	4130	4130	9
475	20231207	123300	132347985	4130	4135	4135	4130	48
476	20231207	123200	132149695	4145	4145	4145	4145	0
477	20231207	123100	132149695	4145	4145	4145	4145	0
478	20231207	123000	132149695	4145	4145	4145	4145	0
479	20231207	122900	132149695	4145	4145	4145	4145	0
480	20231207	122800	132149695	4145	4145	4145	4145	0
481	20231207	122700	132149695	4145	4145	4145	4145	0
482	20231207	122600	132149695	4145	4145	4145	4145	0
483	20231207	122500	132149695	4145	4145	4145	4145	0
484	20231207	122400	132149695	4145	4145	4145	4145	0
485	20231207	122300	132149695	4145	4145	4145	4145	0
486	20231207	122200	132149695	4145	4145	4145	4145	0
487	20231207	122100	132149695	4145	4145	4145	4145	0
488	20231207	122000	132149695	4145	4145	4145	4145	0
489	20231207	121900	132149695	4145	4145	4145	4145	330
490	20231207	121800	130781845	4145	4145	4145	4145	0
491	20231207	121700	130781845	4145	4145	4145	4145	0
492	20231207	121600	130781845	4145	4130	4145	4125	10
493	20231207	121500	130740570	4125	4130	4130	4125	5
494	20231207	121400	130719940	4145	4135	4145	4135	2
495	20231207	121300	130711660	4130	4130	4130	4130	9
496	20231207	121200	130674490	4130	4130	4130	4130	0
497	20231207	121100	130674490	4130	4130	4135	4130	144
498	20231207	121000	130079260	4125	4125	4125	4125	620
499	20231207	120900	127521760	4125	4125	4125	4125	187
500	20231207	120800	126750385	4125	4125	4125	4125	0
501	20231207	120700	126750385	4125	4125	4125	4125	657
502	20231207	120600	124040260	4130	4130	4130	4130	0
503	20231207	120500	124040260	4130	4130	4130	4130	781
504	20231207	120400	120814730	4135	4135	4135	4135	0
505	20231207	120300	120814730	4135	4145	4145	4135	2109
506	20231207	120200	112092240	4145	4145	4145	4145	0
507	20231207	120100	112092240	4145	4145	4145	4145	0
508	20231207	120000	112092240	4145	4145	4145	4145	0
509	20231207	115900	112092240	4145	4145	4145	4145	0
510	20231207	115800	112092240	4145	4145	4145	4145	0
511	20231207	115700	112092240	4145	4145	4145	4145	0
512	20231207	115600	112092240	4145	4145	4145	4145	0
513	20231207	115500	112092240	4145	4145	4145	4145	6
514	20231207	115400	112067370	4145	4145	4145	4145	1
515	20231207	115300	112063225	4145	4145	4145	4145	0
516	20231207	115200	112063225	4145	4140	4145	4140	18
517	20231207	115100	111988660	4140	4140	4140	4140	0
518	20231207	115000	111988660	4140	4140	4140	4140	0
519	20231207	114900	111988660	4140	4140	4140	4140	9
520	20231207	114800	111951400	4140	4140	4140	4140	0
521	20231207	114700	111951400	4140	4140	4140	4140	0
522	20231207	114600	111951400	4140	4140	4140	4140	9
523	20231207	114500	111914140	4140	4140	4140	4140	0
524	20231207	114400	111914140	4140	4140	4140	4140	0
525	20231207	114300	111914140	4140	4140	4140	4140	430
526	20231207	114200	110133940	4145	4145	4145	4145	8
527	20231207	114100	110100780	4145	4145	4145	4145	0
528	20231207	114000	110100780	4145	4145	4145	4145	40
529	20231207	113900	109934980	4145	4145	4145	4145	0
530	20231207	113800	109934980	4145	4145	4145	4145	4
531	20231207	113700	109918400	4145	4145	4145	4145	0
532	20231207	113600	109918400	4145	4145	4145	4145	0
533	20231207	113500	109918400	4145	4140	4145	4140	7
534	20231207	113400	109889415	4145	4145	4145	4145	0
535	20231207	113300	109889415	4145	4145	4145	4145	0
536	20231207	113200	109889415	4145	4145	4145	4145	0
537	20231207	113100	109889415	4145	4145	4145	4145	0
538	20231207	113000	109889415	4145	4145	4145	4145	0
539	20231207	112900	109889415	4145	4145	4145	4145	0
540	20231207	112800	109889415	4145	4145	4145	4145	0
541	20231207	112700	109889415	4145	4145	4145	4145	9
542	20231207	112600	109852110	4145	4145	4145	4145	0
543	20231207	112500	109852110	4145	4145	4145	4145	0
544	20231207	112400	109852110	4145	4145	4145	4145	0
545	20231207	112300	109852110	4145	4145	4145	4145	9
546	20231207	112200	109814805	4145	4145	4145	4145	0
547	20231207	112100	109814805	4145	4140	4145	4140	119
548	20231207	112000	109322140	4140	4140	4140	4140	0
549	20231207	111900	109322140	4140	4140	4140	4140	9
550	20231207	111800	109284880	4140	4140	4140	4140	0
551	20231207	111700	109284880	4140	4140	4140	4140	0
552	20231207	111600	109284880	4140	4140	4140	4140	9
553	20231207	111500	109247620	4140	4140	4140	4140	6
554	20231207	111400	109222780	4140	4140	4140	4140	0
555	20231207	111300	109222780	4140	4140	4140	4140	659
556	20231207	111200	106494520	4140	4140	4140	4140	109
557	20231207	111100	106043260	4140	4140	4140	4140	30
558	20231207	111000	105919060	4140	4140	4140	4140	43
559	20231207	110900	105741040	4140	4140	4140	4140	0
560	20231207	110800	105741040	4140	4140	4140	4140	0
561	20231207	110700	105741040	4140	4140	4140	4140	0
562	20231207	110600	105741040	4140	4140	4140	4140	0
563	20231207	110500	105741040	4140	4140	4140	4140	0
564	20231207	110400	105741040	4140	4140	4140	4140	0
565	20231207	110300	105741040	4140	4140	4140	4140	0
566	20231207	110200	105741040	4140	4140	4140	4140	0
567	20231207	110100	105741040	4140	4145	4145	4140	458
568	20231207	110000	103844910	4135	4135	4135	4135	0
569	20231207	105900	103844910	4135	4135	4135	4135	0
570	20231207	105800	103844910	4135	4140	4140	4135	9
571	20231207	105700	103807675	4135	4135	4135	4135	0
572	20231207	105600	103807675	4135	4135	4135	4135	1
573	20231207	105500	103803540	4135	4140	4140	4135	15
574	20231207	105400	103741505	4165	4165	4165	4165	0
575	20231207	105300	103741505	4165	4165	4165	4165	0
576	20231207	105200	103741505	4165	4140	4165	4140	13
577	20231207	105100	103687585	4140	4140	4140	4140	10
578	20231207	105000	103646185	4140	4140	4140	4140	8
579	20231207	104900	103613065	4140	4140	4140	4140	0
580	20231207	104800	103613065	4140	4140	4140	4140	0
581	20231207	104700	103613065	4140	4140	4140	4140	0
582	20231207	104600	103613065	4140	4140	4140	4140	0
583	20231207	104500	103613065	4140	4140	4140	4140	0
584	20231207	104400	103613065	4140	4140	4140	4140	1482
585	20231207	104300	97477585	4140	4145	4145	4140	9
586	20231207	104200	97440320	4140	4140	4140	4140	0
587	20231207	104100	97440320	4140	4140	4140	4140	0
588	20231207	104000	97440320	4140	4140	4140	4140	39
589	20231207	103900	97278860	4140	4140	4140	4140	2
590	20231207	103800	97270580	4140	4140	4140	4140	1
591	20231207	103700	97266440	4140	4135	4140	4135	393
592	20231207	103600	95639465	4135	4135	4135	4135	1
593	20231207	103500	95635330	4140	4135	4140	4135	26
594	20231207	103400	95527720	4135	4135	4135	4135	9
595	20231207	103300	95490505	4135	4140	4140	4135	345
596	20231207	103200	94063830	4140	4140	4140	4140	10
597	20231207	103100	94022430	4140	4140	4140	4140	0
598	20231207	103000	94022430	4140	4140	4140	4140	50
599	20231207	102900	93815430	4140	4140	4140	4140	0
600	20231207	102800	93815430	4140	4140	4140	4140	300
601	20231207	102700	92573430	4140	4140	4140	4140	1200
602	20231207	102600	87605430	4140	4140	4140	4140	350
603	20231207	102500	86156430	4140	4140	4140	4140	0
604	20231207	102400	86156430	4140	4140	4140	4140	0
605	20231207	102300	86156430	4140	4140	4140	4140	0
606	20231207	102200	86156430	4140	4140	4140	4140	1
607	20231207	102100	86152290	4140	4145	4145	4140	4091
608	20231207	102000	69214845	4145	4145	4145	4145	0
609	20231207	101900	69214845	4145	4150	4150	4145	9
610	20231207	101800	69177520	4140	4140	4140	4140	0
611	20231207	101700	69177520	4140	4140	4140	4140	0
612	20231207	101600	69177520	4140	4145	4145	4140	9
613	20231207	101500	69140240	4140	4150	4150	4140	6
614	20231207	101400	69115370	4140	4140	4140	4140	0
615	20231207	101300	69115370	4140	4150	4170	4140	400
616	20231207	101200	67456120	4150	4150	4150	4150	9
617	20231207	101100	67418770	4140	4140	4140	4140	0
618	20231207	101000	67418770	4140	4145	4145	4140	9
619	20231207	100900	67381490	4140	4145	4145	4140	10
620	20231207	100800	67340070	4140	4145	4145	4140	113
621	20231207	100700	66871800	4145	4145	4145	4145	10
622	20231207	100600	66830350	4145	4145	4145	4145	0
623	20231207	100500	66830350	4145	4145	4145	4145	337
624	20231207	100400	65433485	4150	4150	4150	4150	0
625	20231207	100300	65433485	4150	4150	4150	4150	157
626	20231207	100200	64781935	4150	4150	4150	4150	0
627	20231207	100100	64781935	4150	4150	4150	4150	53
628	20231207	100000	64561985	4150	4150	4150	4150	22
629	20231207	095900	64470685	4155	4155	4155	4155	0
630	20231207	095800	64470685	4155	4155	4155	4155	19
631	20231207	095700	64391740	4155	4155	4155	4155	81
632	20231207	095600	64055185	4155	4155	4155	4155	28
633	20231207	095500	63938845	4155	4150	4155	4150	115
634	20231207	095400	63461095	4150	4155	4155	4150	1044
635	20231207	095300	59128475	4170	4170	4170	4170	0
636	20231207	095200	59128475	4170	4170	4170	4170	0
637	20231207	095100	59128475	4170	4170	4170	4170	0
638	20231207	095000	59128475	4170	4155	4170	4155	227
639	20231207	094900	58182005	4155	4155	4155	4155	1
640	20231207	094800	58177850	4155	4155	4155	4155	0
641	20231207	094700	58177850	4155	4155	4155	4155	44
642	20231207	094600	57995030	4180	4180	4180	4180	0
643	20231207	094500	57995030	4180	4180	4180	4180	0
644	20231207	094400	57995030	4180	4180	4180	4180	0
645	20231207	094300	57995030	4180	4180	4180	4180	0
646	20231207	094200	57995030	4180	4180	4180	4180	0
647	20231207	094100	57995030	4180	4180	4180	4180	0
648	20231207	094000	57995030	4180	4180	4180	4180	0
649	20231207	093900	57995030	4180	4160	4180	4140	2582
650	20231207	093800	47276900	4180	4180	4180	4180	2
651	20231207	093700	47268540	4155	4155	4155	4155	9
652	20231207	093600	47231145	4155	4155	4155	4155	0
653	20231207	093500	47231145	4155	4155	4155	4155	6
654	20231207	093400	47206215	4155	4155	4155	4155	9
655	20231207	093300	47168820	4155	4160	4160	4155	234
656	20231207	093200	46196540	4155	4160	4160	4155	547
657	20231207	093100	43923345	4160	4165	4165	4160	271
658	20231207	093000	42795835	4165	4165	4165	4165	0
659	20231207	092900	42795835	4165	4165	4165	4165	0
660	20231207	092800	42795835	4165	4165	4165	4165	9
661	20231207	092700	42758350	4160	4160	4160	4160	0
662	20231207	092600	42758350	4160	4160	4160	4160	0
663	20231207	092500	42758350	4160	4170	4170	4160	1135
664	20231207	092400	38032045	4170	4170	4170	4170	173
665	20231207	092300	37310635	4170	4185	4185	4170	344
666	20231207	092200	35875775	4185	4185	4185	4185	9
667	20231207	092100	35838110	4185	4185	4185	4185	0
668	20231207	092000	35838110	4185	4185	4185	4185	914
669	20231207	091900	32013020	4185	4185	4185	4185	0
670	20231207	091800	32013020	4185	4185	4185	4185	0
671	20231207	091700	32013020	4185	4170	4185	4170	235
672	20231207	091600	31032965	4185	4185	4185	4185	0
673	20231207	091500	31032965	4185	4170	4185	4170	177
674	20231207	091400	30294860	4170	4170	4170	4170	0
675	20231207	091300	30294860	4170	4170	4175	4170	509
676	20231207	091200	28171830	4170	4170	4170	4170	0
677	20231207	091100	28171830	4170	4170	4170	4170	0
678	20231207	091000	28171830	4170	4170	4170	4170	9
679	20231207	090900	28134300	4170	4170	4170	4170	0
680	20231207	090800	28134300	4170	4185	4185	4170	192
681	20231207	090700	27332160	4185	4185	4185	4185	0
682	20231207	090600	27332160	4185	4185	4185	4185	0
683	20231207	090500	27332160	4185	4190	4190	4185	479
684	20231207	090400	25326430	4185	4170	4190	4170	17
685	20231207	090300	25255400	4170	4170	4170	4170	642
686	20231207	090200	22578260	4170	4180	4180	4170	998
687	20231207	090100	18415340	4185	4160	4185	4160	30
688	20231207	090000	18290240	4160	4160	4185	4155	4397